ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
199290/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160857,57,100.00,KONEX,,,N,N,N,N, ,N,600,-27,5,-4.31,377000,630,68.26,590,600,590,721,533,627,598.41,0.00,0,0,627,627,627,627,627,627,627,82,94,500,370,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,989,20240402,-39.33,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,947,-36.64,20240418,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250414,150905,57,100.00,KONEX,,,N,N,N,N, ,N,600,-27,5,-4.31,377000,630,68.26,590,600,590,721,533,627,598.41,0.00,0,0,627,627,627,627,627,627,627,82,94,500,370,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,989,20240402,-39.33,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,947,-36.64,20240418,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250414,140904,57,100.00,KONEX,,,N,N,N,N, ,N,600,-27,5,-4.31,377000,630,68.26,590,600,590,721,533,627,598.41,0.00,0,0,627,627,627,627,627,627,627,82,94,500,370,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,989,20240402,-39.33,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,947,-36.64,20240418,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250414,130902,57,100.00,KONEX,,,N,N,N,N, ,N,600,-27,5,-4.31,377000,630,68.26,590,600,590,721,533,627,598.41,0.00,0,0,627,627,627,627,627,627,627,82,94,500,370,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,989,20240402,-39.33,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,947,-36.64,20240418,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250414,120904,57,100.00,KONEX,,,N,N,N,N, ,N,600,-27,5,-4.31,77000,130,14.08,590,600,590,721,533,627,592.31,0.00,0,0,627,627,627,627,627,627,627,82,94,500,370,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,989,20240402,-39.33,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,947,-36.64,20240418,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250414,110900,57,100.00,KONEX,,,N,N,N,N, ,N,600,-27,5,-4.31,77000,130,14.08,590,600,590,721,533,627,592.31,0.00,0,0,627,627,627,627,627,627,627,82,94,500,370,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,989,20240402,-39.33,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,947,-36.64,20240418,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250414,100902,57,100.00,KONEX,,,N,N,N,N, ,N,590,-37,5,-5.90,59000,100,10.83,590,590,590,721,533,627,590.00,0.00,0,0,627,627,627,627,627,627,627,82,94,500,370,1,1,16325192,96,9.83,7.76,12,0.00,60.00,76.00,989,20240402,-40.34,345,20241203,71.01,645,-8.53,20250106,416,41.83,20250228,947,-37.70,20240418,345,71.01,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250414,090903,57,100.00,KONEX,,,N,N,N,N, ,N,627,0,3,0.00,0,0,0.00,0,0,0,721,533,627,0.00,0.00,0,0,627,627,627,627,627,627,627,82,94,500,370,1,1,16325192,102,10.45,8.25,12,0.00,60.00,76.00,989,20240402,-36.60,345,20241203,81.74,645,-2.79,20250106,416,50.72,20250228,947,-33.79,20240418,345,81.74,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250411,160852,57,100.00,KONEX,,,N,N,N,N, ,N,627,-1,5,-0.16,578721,923,904.90,627,627,627,722,534,628,627.00,0.00,0,0,629,628,628,627,627,628,627,82,94,500,370,1,1,16325192,102,10.45,8.25,12,0.01,60.00,76.00,1088,20240401,-42.37,345,20241203,81.74,645,-2.79,20250106,416,50.72,20250228,947,-33.79,20240418,345,81.74,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250411,150901,57,100.00,KONEX,,,N,N,N,N, ,N,627,-1,5,-0.16,578721,923,904.90,627,627,627,722,534,628,627.00,0.00,0,0,629,628,628,627,627,628,627,82,94,500,370,1,1,16325192,102,10.45,8.25,12,0.01,60.00,76.00,1088,20240401,-42.37,345,20241203,81.74,645,-2.79,20250106,416,50.72,20250228,947,-33.79,20240418,345,81.74,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250411,140859,57,100.00,KONEX,,,N,N,N,N, ,N,627,-1,5,-0.16,578721,923,904.90,627,627,627,722,534,628,627.00,0.00,0,0,629,628,628,627,627,628,627,82,94,500,370,1,1,16325192,102,10.45,8.25,12,0.01,60.00,76.00,1088,20240401,-42.37,345,20241203,81.74,645,-2.79,20250106,416,50.72,20250228,947,-33.79,20240418,345,81.74,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160857 57 100.00 KONEX N N N N N 600 -27 5 -4.31 377000 630 68.26 590 600 590 721 533 627 598.41 0.00 0 0 627 627 627 627 627 627 627 82 94 500 370 1 1 16325192 98 10.00 7.89 12 0.00 60.00 76.00 989 20240402 -39.33 345 20241203 73.91 645 -6.98 20250106 416 44.23 20250228 947 -36.64 20240418 345 73.91 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
3 20250414 150905 57 100.00 KONEX N N N N N 600 -27 5 -4.31 377000 630 68.26 590 600 590 721 533 627 598.41 0.00 0 0 627 627 627 627 627 627 627 82 94 500 370 1 1 16325192 98 10.00 7.89 12 0.00 60.00 76.00 989 20240402 -39.33 345 20241203 73.91 645 -6.98 20250106 416 44.23 20250228 947 -36.64 20240418 345 73.91 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
4 20250414 140904 57 100.00 KONEX N N N N N 600 -27 5 -4.31 377000 630 68.26 590 600 590 721 533 627 598.41 0.00 0 0 627 627 627 627 627 627 627 82 94 500 370 1 1 16325192 98 10.00 7.89 12 0.00 60.00 76.00 989 20240402 -39.33 345 20241203 73.91 645 -6.98 20250106 416 44.23 20250228 947 -36.64 20240418 345 73.91 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
5 20250414 130902 57 100.00 KONEX N N N N N 600 -27 5 -4.31 377000 630 68.26 590 600 590 721 533 627 598.41 0.00 0 0 627 627 627 627 627 627 627 82 94 500 370 1 1 16325192 98 10.00 7.89 12 0.00 60.00 76.00 989 20240402 -39.33 345 20241203 73.91 645 -6.98 20250106 416 44.23 20250228 947 -36.64 20240418 345 73.91 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
6 20250414 120904 57 100.00 KONEX N N N N N 600 -27 5 -4.31 77000 130 14.08 590 600 590 721 533 627 592.31 0.00 0 0 627 627 627 627 627 627 627 82 94 500 370 1 1 16325192 98 10.00 7.89 12 0.00 60.00 76.00 989 20240402 -39.33 345 20241203 73.91 645 -6.98 20250106 416 44.23 20250228 947 -36.64 20240418 345 73.91 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
7 20250414 110900 57 100.00 KONEX N N N N N 600 -27 5 -4.31 77000 130 14.08 590 600 590 721 533 627 592.31 0.00 0 0 627 627 627 627 627 627 627 82 94 500 370 1 1 16325192 98 10.00 7.89 12 0.00 60.00 76.00 989 20240402 -39.33 345 20241203 73.91 645 -6.98 20250106 416 44.23 20250228 947 -36.64 20240418 345 73.91 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
8 20250414 100902 57 100.00 KONEX N N N N N 590 -37 5 -5.90 59000 100 10.83 590 590 590 721 533 627 590.00 0.00 0 0 627 627 627 627 627 627 627 82 94 500 370 1 1 16325192 96 9.83 7.76 12 0.00 60.00 76.00 989 20240402 -40.34 345 20241203 71.01 645 -8.53 20250106 416 41.83 20250228 947 -37.70 20240418 345 71.01 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
9 20250414 090903 57 100.00 KONEX N N N N N 627 0 3 0.00 0 0 0.00 0 0 0 721 533 627 0.00 0.00 0 0 627 627 627 627 627 627 627 82 94 500 370 1 1 16325192 102 10.45 8.25 12 0.00 60.00 76.00 989 20240402 -36.60 345 20241203 81.74 645 -2.79 20250106 416 50.72 20250228 947 -33.79 20240418 345 81.74 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
10 20250411 160852 57 100.00 KONEX N N N N N 627 -1 5 -0.16 578721 923 904.90 627 627 627 722 534 628 627.00 0.00 0 0 629 628 628 627 627 628 627 82 94 500 370 1 1 16325192 102 10.45 8.25 12 0.01 60.00 76.00 1088 20240401 -42.37 345 20241203 81.74 645 -2.79 20250106 416 50.72 20250228 947 -33.79 20240418 345 81.74 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
11 20250411 150901 57 100.00 KONEX N N N N N 627 -1 5 -0.16 578721 923 904.90 627 627 627 722 534 628 627.00 0.00 0 0 629 628 628 627 627 628 627 82 94 500 370 1 1 16325192 102 10.45 8.25 12 0.01 60.00 76.00 1088 20240401 -42.37 345 20241203 81.74 645 -2.79 20250106 416 50.72 20250228 947 -33.79 20240418 345 81.74 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
12 20250411 140859 57 100.00 KONEX N N N N N 627 -1 5 -0.16 578721 923 904.90 627 627 627 722 534 628 627.00 0.00 0 0 629 628 628 627 627 628 627 82 94 500 370 1 1 16325192 102 10.45 8.25 12 0.01 60.00 76.00 1088 20240401 -42.37 345 20241203 81.74 645 -2.79 20250106 416 50.72 20250228 947 -33.79 20240418 345 81.74 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N